Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 7,430.00
-190.00 (-2.49%)
At close: May 22, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,620.00 | 7,860.00 | 7,430.00 | 7,430.00 | 7,430.00 | -2.49% | 103,815 |
| May 21, 2026 | 7,570.00 | 7,890.00 | 7,520.00 | 7,620.00 | 7,620.00 | 1.33% | 158,657 |
| May 20, 2026 | 8,050.00 | 8,050.00 | 7,520.00 | 7,520.00 | 7,520.00 | -6.58% | 242,405 |
| May 19, 2026 | 8,040.00 | 8,250.00 | 8,040.00 | 8,050.00 | 8,050.00 | - | 120,900 |
| May 18, 2026 | 8,250.00 | 8,300.00 | 8,040.00 | 8,050.00 | 8,050.00 | -1.83% | 168,428 |
| May 15, 2026 | 8,100.00 | 8,220.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.37% | 155,816 |
| May 14, 2026 | 8,000.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.37% | 69,363 |
| May 13, 2026 | 8,050.00 | 8,070.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.12% | 51,667 |
| May 12, 2026 | 8,000.00 | 8,190.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.39% | 138,953 |
| May 11, 2026 | 8,000.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.75% | 133,805 |
| May 8, 2026 | 8,200.00 | 8,200.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.36% | 160,319 |
| May 7, 2026 | 8,180.00 | 8,190.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.61% | 176,248 |
| May 6, 2026 | 8,340.00 | 8,340.00 | 8,010.00 | 8,160.00 | 8,160.00 | -0.49% | 161,546 |
| May 5, 2026 | 7,760.00 | 8,300.00 | 7,760.00 | 8,200.00 | 8,200.00 | 0.99% | 274,415 |
| May 4, 2026 | 8,690.00 | 8,690.00 | 8,120.00 | 8,120.00 | 8,120.00 | -6.77% | 529,732 |
| Apr 29, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,710.00 | 8,710.00 | 2.47% | 410,281 |
| Apr 28, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 574,928 |
| Apr 24, 2026 | 8,290.00 | 8,290.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.03% | 403,006 |
| Apr 23, 2026 | 8,420.00 | 8,420.00 | 8,050.00 | 8,250.00 | 8,250.00 | 2.48% | 740,947 |
| Apr 22, 2026 | 7,690.00 | 8,060.00 | 7,590.00 | 8,050.00 | 8,050.00 | 6.34% | 658,998 |
| Apr 21, 2026 | 7,330.00 | 7,710.00 | 7,310.00 | 7,570.00 | 7,570.00 | 3.27% | 538,540 |
| Apr 20, 2026 | 7,290.00 | 7,330.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.41% | 198,400 |
| Apr 17, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.69% | 171,951 |
| Apr 16, 2026 | 7,240.00 | 7,310.00 | 7,160.00 | 7,250.00 | 7,250.00 | - | 90,001 |
| Apr 15, 2026 | 7,370.00 | 7,370.00 | 7,210.00 | 7,250.00 | 7,250.00 | 1.26% | 226,730 |
| Apr 14, 2026 | 7,300.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.65% | 107,224 |
| Apr 13, 2026 | 7,300.00 | 7,340.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.27% | 106,724 |
| Apr 10, 2026 | 7,270.00 | 7,470.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.69% | 150,100 |
| Apr 9, 2026 | 7,260.00 | 7,520.00 | 7,250.00 | 7,250.00 | 7,250.00 | - | 308,741 |
| Apr 8, 2026 | 7,200.00 | 7,400.00 | 7,120.00 | 7,250.00 | 7,250.00 | 3.28% | 157,627 |
| Apr 7, 2026 | 7,010.00 | 7,070.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.29% | 55,980 |
| Apr 6, 2026 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.82% | 89,921 |
| Apr 3, 2026 | 7,300.00 | 7,490.00 | 7,000.00 | 7,130.00 | 7,130.00 | -2.33% | 123,475 |
| Apr 2, 2026 | 7,520.00 | 7,520.00 | 7,100.00 | 7,300.00 | 7,300.00 | -2.67% | 146,748 |
| Apr 1, 2026 | 7,630.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 1.35% | 322,234 |
| Mar 31, 2026 | 7,500.00 | 7,650.00 | 7,270.00 | 7,400.00 | 7,400.00 | 2.07% | 538,160 |
| Mar 30, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,250.00 | 7,250.00 | 6.93% | 492,715 |
| Mar 27, 2026 | 6,350.00 | 6,780.00 | 6,350.00 | 6,780.00 | 6,780.00 | 6.94% | 304,132 |
| Mar 26, 2026 | 6,420.00 | 6,450.00 | 6,330.00 | 6,340.00 | 6,340.00 | -1.09% | 76,701 |
| Mar 25, 2026 | 6,450.00 | 6,480.00 | 6,350.00 | 6,410.00 | 6,410.00 | 1.26% | 118,296 |
| Mar 24, 2026 | 6,150.00 | 6,450.00 | 6,130.00 | 6,330.00 | 6,330.00 | 3.09% | 105,008 |
| Mar 23, 2026 | 6,330.00 | 6,360.00 | 6,120.00 | 6,140.00 | 6,140.00 | -3.00% | 121,026 |
| Mar 20, 2026 | 6,310.00 | 6,490.00 | 6,310.00 | 6,330.00 | 6,330.00 | - | 37,601 |
| Mar 19, 2026 | 6,360.00 | 6,500.00 | 6,130.00 | 6,330.00 | 6,330.00 | -0.63% | 105,710 |
| Mar 18, 2026 | 6,410.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.47% | 64,917 |
| Mar 17, 2026 | 6,620.00 | 6,620.00 | 6,140.00 | 6,400.00 | 6,400.00 | -0.93% | 112,601 |
| Mar 16, 2026 | 6,660.00 | 6,660.00 | 6,440.00 | 6,460.00 | 6,460.00 | 0.78% | 132,558 |
| Mar 13, 2026 | 6,350.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.16% | 115,752 |
| Mar 12, 2026 | 6,310.00 | 6,590.00 | 6,300.00 | 6,400.00 | 6,400.00 | -2.74% | 98,730 |
| Mar 11, 2026 | 6,070.00 | 6,580.00 | 6,070.00 | 6,580.00 | 6,580.00 | 6.65% | 393,285 |